International Financial Advisors Holding - KPSC (DFM:IFA)
United Arab Emirates · Delayed Price · Currency is AED 5.90
+0.20 (3.51%)
At close: Sep 23, 2026
DFM:IFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 1,500 |
| Sep 21, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | 350 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 9.00% | 200 |
| Sep 10, 2026 | 5.66 | 5.66 | 5.00 | 5.00 | 5.00 | - | 173 |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 409 |
| Aug 13, 2026 | 4.69 | 5.00 | 4.69 | 5.00 | 5.00 | 1.42% | 127 |
| Jul 16, 2026 | 4.93 | 5.90 | 4.93 | 4.93 | 4.93 | -4.83% | 3,200 |
| Jul 15, 2026 | 5.45 | 5.99 | 5.18 | 5.18 | 5.18 | -4.95% | 1,972 |
| Jul 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.08% | 1,026 |
| Jun 23, 2026 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 0.17% | 3,080 |
| Jun 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 22 |
| Jun 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 5,500 |
| Jun 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 22 |
| Jun 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 22 |
| Jun 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.17% | 1,457 |
| May 12, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.17% | 27 |
| Apr 24, 2026 | 5.01 | 5.46 | 5.01 | 5.46 | 5.45 | 3.45% | 2,847 |
| Apr 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -3.33% | 22 |
| Apr 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.45 | -1.32% | 96 |
| Apr 8, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 22 |